| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | CNY | 4.3923 | 4.7923 | 4.3923 | 4.6231 | 4.6231 | +0.169 (+3.80%) | 2,307,953 |
| 12 Nov 2003 | CNY | 4.5231 | 4.6539 | 4.3923 | 4.4539 | 4.4539 | -0.123 (-2.69%) | 814,945 |
| 11 Nov 2003 | CNY | 4.4615 | 4.6308 | 4.3539 | 4.5769 | 4.5769 | +0.077 (+1.71%) | 1,106,205 |
| 10 Nov 2003 | CNY | 4.5615 | 4.5615 | 4.3308 | 4.5 | 4.5 | -0.069 (-1.51%) | 1,281,566 |
| 7 Nov 2003 | CNY | 4.2462 | 4.7077 | 4.2 | 4.5692 | 4.5692 | +0.277 (+6.45%) | 3,123,988 |
| 6 Nov 2003 | CNY | 4.5615 | 4.6 | 4.1692 | 4.2923 | 4.2923 | -0.308 (-6.69%) | 2,060,068 |
| 5 Nov 2003 | CNY | 4.7539 | 4.8 | 4.5769 | 4.6 | 4.6 | -0.169 (-3.55%) | 1,786,172 |
| 4 Nov 2003 | CNY | 4.7077 | 4.8769 | 4.5539 | 4.7692 | 4.7692 | +0.046 (+0.98%) | 3,091,212 |
| 3 Nov 2003 | CNY | 5.2154 | 5.2692 | 4.7 | 4.7231 | 4.7231 | -0.5 (-9.57%) | 3,674,477 |
| 31 Oct 2003 | CNY | 5.2154 | 5.3615 | 5.2 | 5.2231 | 5.2231 | -0.023 (-0.44%) | 973,568 |
| 30 Oct 2003 | CNY | 5.2769 | 5.4077 | 5.1923 | 5.2462 | 5.2462 | -0.077 (-1.44%) | 1,300,037 |
| 29 Oct 2003 | CNY | 5.4 | 5.4923 | 5.1923 | 5.3231 | 5.3231 | -0.054 (-1.00%) | 1,556,617 |
| 28 Oct 2003 | CNY | 5.4462 | 5.5385 | 5.3462 | 5.3769 | 5.3769 | -0.1 (-1.83%) | 1,060,352 |
| 27 Oct 2003 | CNY | 5.7923 | 5.7923 | 5.4231 | 5.4769 | 5.4769 | -0.315 (-5.45%) | 1,409,024 |
| 24 Oct 2003 | CNY | 5.8923 | 5.9539 | 5.7846 | 5.7923 | 5.7923 | -0.115 (-1.95%) | 577,878 |
| 23 Oct 2003 | CNY | 5.9231 | 6.1077 | 5.8846 | 5.9077 | 5.9077 | -0.023 (-0.39%) | 773,923 |
| 22 Oct 2003 | CNY | 5.8462 | 5.9923 | 5.7769 | 5.9308 | 5.9308 | +0.092 (+1.58%) | 782,852 |
| 21 Oct 2003 | CNY | 5.8077 | 5.9231 | 5.7462 | 5.8385 | 5.8385 | +0.062 (+1.07%) | 368,582 |
| 20 Oct 2003 | CNY | 6 | 6 | 5.7385 | 5.7769 | 5.7769 | -0.092 (-1.57%) | 689,471 |
| 17 Oct 2003 | CNY | 5.8539 | 5.9462 | 5.8539 | 5.8692 | 5.8692 | +0.023 (+0.39%) | 241,113 |
| 16 Oct 2003 | CNY | 5.9462 | 6 | 5.8385 | 5.8462 | 5.8462 | -0.146 (-2.44%) | 668,941 |
| 15 Oct 2003 | CNY | 6.0615 | 6.1846 | 5.9769 | 5.9923 | 5.9923 | -0.031 (-0.51%) | 475,514 |
| 14 Oct 2003 | CNY | 6.1231 | 6.1308 | 6 | 6.0231 | 6.0231 | -0.1 (-1.63%) | 443,387 |
| 13 Oct 2003 | CNY | 6.1231 | 6.1846 | 6.0923 | 6.1231 | 6.1231 | +0.008 (+0.13%) | 711,769 |
| 10 Oct 2003 | CNY | 5.9462 | 6.1539 | 5.9 | 6.1154 | 6.1154 | +0.146 (+2.45%) | 1,051,429 |
| 9 Oct 2003 | CNY | 5.9231 | 6.1308 | 5.9231 | 5.9692 | 5.9692 | +0.054 (+0.91%) | 660,840 |
| 8 Oct 2003 | CNY | 6 | 6 | 5.8462 | 5.9154 | 5.9154 | -0.061 (-1.03%) | 542,154 |
| 30 Sep 2003 | CNY | 5.8462 | 6.0615 | 5.8308 | 5.9769 | 5.9769 | +0.108 (+1.84%) | 769,022 |
| 29 Sep 2003 | CNY | 6.0462 | 6.0462 | 5.8462 | 5.8692 | 5.8692 | -0.177 (-2.93%) | 739,839 |
| 26 Sep 2003 | CNY | 6.0462 | 6.1539 | 6.0385 | 6.0462 | 6.0462 | -0.1 (-1.63%) | 567,920 |
